Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fitbit Inc (NY: FIT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 6.740 6.530 6.530 3,063,933 -0.09(-1.36%)
Jun 28, 2018 6.540 6.670 6.420 6.620 4,174,822 +0.06(+0.91%)
Jun 27, 2018 6.830 6.890 6.470 6.560 5,952,539 -0.27(-3.95%)
Jun 26, 2018 6.890 6.950 6.750 6.830 4,808,270 +0.06(+0.89%)
Jun 25, 2018 6.910 6.930 6.670 6.770 7,778,219 -0.24(-3.42%)
Jun 22, 2018 7.200 7.225 6.900 7.010 10,046,925 -0.11(-1.54%)
Jun 21, 2018 7.450 7.450 7.110 7.120 6,377,282 -0.31(-4.17%)
Jun 20, 2018 7.230 7.445 7.190 7.430 7,598,085 +0.24(+3.34%)
Jun 19, 2018 7.130 7.230 7.030 7.190 5,412,971 -0.04(-0.55%)
Jun 18, 2018 7.210 7.420 7.200 7.230 7,321,686 +0.02(+0.28%)
Jun 15, 2018 7.420 7.420 7.210 8,218,006 -0.21(-2.83%)
Jun 14, 2018 7.370 7.580 7.160 7.420 12,589,934 +0.03(+0.41%)
Jun 13, 2018 7.670 7.700 7.275 7.390 18,366,768 -0.20(-2.64%)
Jun 12, 2018 7.350 7.790 7.150 7.590 31,240,696 +0.31(+4.26%)
Jun 11, 2018 6.430 7.590 6.250 7.280 56,795,784 +0.93(+14.65%)
Jun 08, 2018 6.510 6.670 6.120 6.350 13,604,769 -0.16(-2.46%)
Jun 07, 2018 6.390 6.660 6.361 6.510 11,428,455 +0.12(+1.88%)
Jun 06, 2018 6.530 6.390 15,926,262 +0.14(+2.24%)
Jun 05, 2018 5.890 6.380 5.870 6.250 11,566,785 +0.39(+6.66%)
Jun 04, 2018 5.670 5.870 5.520 5.860 6,719,961 +0.34(+6.16%)
Jun 01, 2018 5.480 5.560 5.435 5.520 3,121,357 +0.09(+1.66%)
May 31, 2018 5.400 5.510 5.370 5.430 2,216,096 +0.04(+0.74%)
May 30, 2018 5.430 5.490 5.360 5.390 2,404,838 -0.01(-0.19%)
May 29, 2018 5.480 5.500 5.240 5.400 3,414,934 -0.11(-2.00%)
May 25, 2018 5.510 5.510 5.510 0 +0.26(+4.95%)
May 24, 2018 5.210 5.270 5.170 5.250 3,949,414 +0.03(+0.57%)
May 23, 2018 5.230 5.280 5.160 5.220 2,645,123 -0.01(-0.19%)
May 22, 2018 5.250 5.300 5.220 5.230 1,788,545 -0.02(-0.38%)
May 21, 2018 5.210 5.270 5.180 5.250 2,120,499 +0.06(+1.16%)
May 18, 2018 5.210 5.210 5.150 5.190 2,132,637 +0.00(+0.00%)
May 17, 2018 5.210 5.280 5.170 5.190 2,247,520 -0.01(-0.19%)
May 16, 2018 5.180 5.320 5.170 5.200 2,986,842 -0.06(-1.14%)
May 15, 2018 5.140 5.260 5.120 5.260 2,609,009 +0.07(+1.35%)
May 14, 2018 5.230 5.350 5.120 5.190 3,565,008 -0.02(-0.38%)
May 11, 2018 5.290 5.340 5.150 5.210 3,406,983 -0.08(-1.51%)
May 10, 2018 5.340 5.440 5.280 5.290 3,033,671 -0.07(-1.31%)
May 09, 2018 5.060 5.370 5.030 5.360 4,670,156 +0.28(+5.51%)
May 08, 2018 4.960 5.120 4.920 5.080 4,148,805 +0.10(+2.01%)
May 07, 2018 4.970 4.990 4.870 4.980 4,905,243 +0.03(+0.61%)
May 04, 2018 4.890 5.015 4.830 4.950 5,260,398 +0.11(+2.27%)
May 03, 2018 5.220 5.270 4.830 4.840 14,756,211 -0.66(-12.00%)
May 02, 2018 5.510 5.750 5.440 5.500 8,914,251 +0.00(+0.00%)
May 01, 2018 5.510 5.530 5.340 5.500 3,412,928 -0.05(-0.90%)
Apr 30, 2018 5.580 5.820 5.480 5.550 10,729,335 +0.25(+4.72%)
Apr 27, 2018 5.340 5.359 5.250 5.300 2,063,671 -0.06(-1.12%)
Apr 26, 2018 5.240 5.370 5.200 5.360 2,310,266 +0.13(+2.49%)
Apr 25, 2018 5.270 5.330 5.180 5.230 2,530,586 -0.02(-0.38%)
Apr 24, 2018 5.150 5.260 5.110 5.250 2,377,509 +0.13(+2.54%)
Apr 23, 2018 5.130 5.170 5.050 5.120 1,967,066 +0.01(+0.20%)
Apr 20, 2018 5.190 5.210 5.100 5.110 2,141,660 -0.08(-1.54%)
Apr 19, 2018 5.260 5.320 5.160 5.190 2,232,796 -0.09(-1.70%)
Apr 18, 2018 5.300 5.340 5.170 5.280 2,937,774 +0.01(+0.19%)
Apr 17, 2018 5.380 5.430 5.260 5.270 3,352,321 -0.05(-0.94%)
Apr 16, 2018 5.350 5.430 5.285 5.320 4,904,903 -0.02(-0.37%)
Apr 13, 2018 5.320 5.440 5.300 5.340 4,127,949 +0.02(+0.38%)
Apr 12, 2018 5.200 5.340 5.165 5.320 3,175,452 +0.15(+2.90%)
Apr 11, 2018 4.850 5.180 4.840 5.170 3,309,428 +0.21(+4.23%)
Apr 10, 2018 4.870 4.995 4.850 4.960 2,882,122 +0.13(+2.69%)
Apr 09, 2018 4.820 4.860 4.750 4.830 2,243,968 +0.04(+0.84%)
Apr 06, 2018 4.880 4.990 4.720 4.790 2,960,452 -0.12(-2.44%)
Apr 05, 2018 4.800 4.920 4.770 4.910 2,988,723 +0.13(+2.72%)
Apr 04, 2018 4.550 4.810 4.520 4.780 4,837,958 +0.14(+3.02%)
Apr 03, 2018 4.580 4.660 4.515 4.640 5,118,299 +0.02(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.